BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 182.00 | 184.37 | 182.00 | 182.00 | 151.13 | 107,790 |
| 2023-03-24 | 182.00 | 184.99 | 181.52 | 182.00 | 151.13 | 101,750 |
| 2023-03-23 | 184.00 | 185.05 | 183.21 | 183.50 | 152.37 | 72,591 |
| 2023-03-22 | 185.00 | 186.00 | 183.09 | 184.25 | 153.00 | 149,442 |
| 2023-03-21 | 185.00 | 188.00 | 183.53 | 184.50 | 153.20 | 202,072 |
| 2023-03-20 | 185.00 | 189.50 | 183.00 | 186.00 | 154.45 | 140,136 |
| 2023-03-17 | 191.00 | 192.56 | 188.00 | 190.50 | 158.19 | 119,398 |
| 2023-03-16 | 190.00 | 194.50 | 190.00 | 191.00 | 158.60 | 189,639 |
| 2023-03-15 | 193.00 | 195.50 | 189.00 | 190.75 | 158.39 | 79,895 |
| 2023-03-14 | 193.50 | 195.50 | 190.44 | 193.00 | 160.26 | 113,994 |
| 2023-03-13 | 195.00 | 198.00 | 191.50 | 193.00 | 160.26 | 88,543 |
| 2023-03-10 | 197.00 | 201.00 | 196.50 | 196.50 | 163.17 | 124,193 |
| 2023-03-09 | 202.00 | 202.88 | 200.00 | 201.50 | 167.32 | 84,372 |
| 2023-03-08 | 202.00 | 205.19 | 201.20 | 204.50 | 169.81 | 65,523 |
| 2023-03-07 | 205.70 | 205.70 | 201.61 | 202.50 | 168.15 | 76,019 |
| 2023-03-06 | 204.75 | 207.00 | 203.04 | 205.00 | 170.23 | 111,034 |
| 2023-03-03 | 205.00 | 206.50 | 202.00 | 205.00 | 170.23 | 97,439 |
| 2023-03-02 | 206.00 | 206.00 | 201.55 | 203.50 | 168.98 | 45,769 |
| 2023-03-01 | 207.00 | 210.00 | 206.20 | 207.00 | 171.89 | 113,938 |
| 2023-02-28 | 204.00 | 208.00 | 202.00 | 206.00 | 171.06 | 73,102 |
| 2023-02-27 | 204.00 | 207.95 | 203.06 | 206.50 | 171.47 | 75,628 |
| 2023-02-24 | 206.00 | 206.00 | 203.00 | 206.00 | 171.06 | 244,420 |
| 2023-02-23 | 204.04 | 208.00 | 203.80 | 206.00 | 171.06 | 66,282 |
| 2023-02-22 | 204.00 | 207.00 | 204.00 | 204.00 | 169.40 | 87,519 |
| 2023-02-21 | 207.00 | 208.60 | 205.00 | 205.00 | 170.23 | 129,110 |
| 2023-02-20 | 209.00 | 211.00 | 207.88 | 208.50 | 173.13 | 145,657 |
| 2023-02-17 | 208.00 | 210.00 | 207.45 | 207.50 | 172.30 | 194,844 |
| 2023-02-16 | 212.00 | 213.95 | 208.60 | 209.00 | 173.55 | 134,441 |
| 2023-02-15 | 205.00 | 211.10 | 203.70 | 206.00 | 171.06 | 176,253 |
| 2023-02-14 | 206.00 | 207.00 | 203.00 | 205.00 | 170.23 | 83,105 |
| 2023-02-13 | 208.10 | 208.10 | 204.00 | 205.50 | 170.64 | 95,349 |
| 2023-02-10 | 206.00 | 208.00 | 204.98 | 206.00 | 171.06 | 182,959 |
| 2023-02-09 | 207.00 | 210.00 | 207.00 | 207.50 | 172.30 | 37,087 |
| 2023-02-08 | 206.00 | 208.00 | 204.00 | 206.00 | 171.06 | 88,624 |
| 2023-02-07 | 205.00 | 209.08 | 204.50 | 204.50 | 169.81 | 79,138 |
| 2023-02-06 | 207.00 | 208.00 | 204.00 | 204.00 | 169.40 | 119,061 |
| 2023-02-03 | 205.00 | 209.28 | 203.70 | 208.00 | 172.72 | 97,278 |
| 2023-02-02 | 204.00 | 207.00 | 203.00 | 207.00 | 171.89 | 85,838 |
| 2023-02-01 | 202.00 | 204.00 | 202.00 | 203.00 | 168.57 | 95,522 |
| 2023-01-31 | 201.00 | 203.00 | 197.50 | 201.00 | 166.91 | 103,205 |
| 2023-01-30 | 202.00 | 204.00 | 201.50 | 203.00 | 168.57 | 99,437 |
| 2023-01-27 | 203.00 | 203.62 | 201.65 | 203.00 | 168.57 | 229,671 |
| 2023-01-26 | 201.00 | 203.00 | 199.40 | 203.00 | 168.57 | 161,710 |
| 2023-01-25 | 199.00 | 201.00 | 198.20 | 198.50 | 164.83 | 32,067 |
| 2023-01-24 | 200.00 | 202.00 | 198.48 | 200.00 | 166.07 | 150,277 |
| 2023-01-23 | 198.00 | 202.00 | 198.00 | 200.50 | 166.49 | 165,681 |
| 2023-01-20 | 198.00 | 203.00 | 196.44 | 199.50 | 165.66 | 106,578 |
| 2023-01-19 | 198.00 | 201.00 | 195.75 | 199.00 | 165.24 | 164,154 |
| 2023-01-18 | 201.00 | 205.00 | 196.94 | 198.00 | 164.41 | 80,925 |
| 2023-01-17 | 200.00 | 204.00 | 199.00 | 203.00 | 168.57 | 72,086 |
| 2023-01-16 | 200.00 | 204.00 | 200.00 | 200.00 | 166.07 | 121,009 |
| 2023-01-13 | 199.00 | 204.00 | 199.00 | 201.00 | 166.91 | 87,814 |
| 2023-01-12 | 201.00 | 203.00 | 199.00 | 201.00 | 166.91 | 60,085 |
| 2023-01-11 | 200.00 | 202.00 | 197.00 | 200.00 | 166.07 | 237,273 |
| 2023-01-10 | 198.00 | 200.00 | 196.80 | 199.00 | 165.24 | 97,961 |
| 2023-01-09 | 199.00 | 202.00 | 198.00 | 198.50 | 164.83 | 66,850 |
| 2023-01-06 | 198.50 | 200.17 | 198.00 | 200.00 | 166.07 | 85,388 |
| 2023-01-05 | 201.00 | 201.00 | 198.05 | 199.25 | 165.45 | 78,394 |
| 2023-01-04 | 197.50 | 198.50 | 194.00 | 198.50 | 164.83 | 79,259 |
| 2023-01-03 | 195.00 | 198.00 | 193.79 | 197.50 | 164.00 | 127,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0415 GBP |
| 2026-05-14 | 0.0375 GBP |
| 2026-02-12 | 0.0355 GBP |
| 2025-11-13 | 0.0344 GBP |
| 2025-08-14 | 0.0323 GBP |
| 2025-06-05 | 0.0303 GBP |
| 2025-04-10 | 0.0200 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-08-15 | 0.0200 GBP |
| 2024-06-06 | 0.0200 GBP |
| 2024-03-28 | 0.0200 GBP |
| 2023-11-23 | 0.0200 GBP |
| 2023-08-17 | 0.0200 GBP |
| 2023-05-18 | 0.0200 GBP |
| 2023-03-30 | 0.0200 GBP |
| 2022-11-24 | 0.0200 GBP |
| 2022-08-18 | 0.0200 GBP |
| 2022-05-19 | 0.0200 GBP |
| 2022-03-31 | 0.0200 GBP |
| 2021-11-25 | 0.0200 GBP |
| 2021-08-19 | 0.0200 GBP |
| 2021-05-20 | 0.0200 GBP |
| 2021-04-01 | 0.0200 GBP |
| 2020-11-26 | 0.0200 GBP |
| 2020-08-20 | 0.0200 GBP |
| 2020-05-21 | 0.0200 GBP |
| 2020-04-02 | 0.0200 GBP |
| 2019-11-28 | 0.0200 GBP |
| 2019-08-22 | 0.0200 GBP |
| 2019-05-23 | 0.0200 GBP |
| 2019-03-14 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.